Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,49-0,85 (-4,40%)
Alla chiusura: 04:00PM EST
18,54 +0,05 (+0,27%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220218C000030002021-12-17 10:50AM EST3.0013.9515.4015.550.00-2787304.69%
AAL220218C000050002021-12-29 12:48PM EST5.0013.2013.4513.550.00-142171.88%
AAL220218C000060002022-01-14 10:48AM EST6.0012.8512.4012.55+0.60+4.90%155190.63%
AAL220218C000070002021-12-20 11:31AM EST7.0011.9011.4511.550.00-174128.13%
AAL220218C000080002021-12-30 10:22AM EST8.0010.2110.4510.550.00-120112.50%
AAL220218C000090002022-01-04 3:32PM EST9.0010.059.459.600.00-12111115.63%
AAL220218C000100002022-01-13 12:46PM EST10.009.508.458.550.00-111084.38%
AAL220218C000110002021-12-20 10:36AM EST11.006.507.457.550.00-121671.88%
AAL220218C000120002022-01-13 12:14PM EST12.007.756.506.600.00-918281.25%
AAL220218C000130002022-01-11 2:46PM EST13.006.215.455.600.00-115861.72%
AAL220218C000140002022-01-14 3:17PM EST14.004.654.554.65-0.90-16.22%49264.06%
AAL220218C000150002022-01-14 1:59PM EST15.003.703.603.70-0.90-19.57%2137856.84%
AAL220218C000160002022-01-14 3:58PM EST16.002.812.692.81-0.69-19.71%27175251.37%
AAL220218C000170002022-01-14 3:57PM EST17.002.001.962.03-0.90-31.03%324,33950.59%
AAL220218C000180002022-01-14 3:59PM EST18.001.351.321.37-0.59-30.41%56211,50949.90%
AAL220218C000190002022-01-14 3:59PM EST19.000.870.850.87-0.44-33.59%6,24322,77548.54%
AAL220218C000200002022-01-14 3:59PM EST20.000.540.530.54-0.34-38.64%3,18727,89548.73%
AAL220218C000210002022-01-14 3:49PM EST21.000.340.320.34-0.24-41.38%1,75322,51350.00%
AAL220218C000220002022-01-14 3:44PM EST22.000.220.210.22-0.15-40.54%42231,19251.56%
AAL220218C000230002022-01-14 3:44PM EST23.000.150.140.15-0.11-42.31%706,01653.91%
AAL220218C000240002022-01-14 3:17PM EST24.000.100.100.11-0.08-44.44%213,03556.64%
AAL220218C000250002022-01-14 3:43PM EST25.000.080.070.08-0.05-38.46%22912,24858.98%
AAL220218C000260002022-01-14 3:08PM EST26.000.060.050.07-0.04-40.00%163,11862.11%
AAL220218C000270002022-01-13 10:58AM EST27.000.060.040.06-0.02-25.00%11,71165.63%
AAL220218C000280002022-01-13 2:14PM EST28.000.060.030.05-0.01-14.29%191567.97%
AAL220218C000290002022-01-14 2:14PM EST29.000.040.030.04-0.01-20.00%23155171.09%
AAL220218C000300002022-01-14 1:16PM EST30.000.030.000.04-0.01-25.00%3272,73170.31%
AAL220218C000310002022-01-14 1:16PM EST31.000.030.020.03-0.01-25.00%2094,50675.78%
AAL220218C000320002022-01-14 10:54AM EST32.000.020.020.03-0.01-33.33%204,84779.69%
AAL220218C000330002022-01-14 3:36PM EST33.000.030.010.030.00-52,90481.25%
AAL220218C000340002022-01-14 3:36PM EST34.000.020.000.030.00-21,22281.25%
AAL220218C000350002022-01-14 10:54AM EST35.000.010.010.020.00-12,17485.16%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AAL220218P000030002022-01-04 3:48PM EST3.000.020.000.010.00-4757218.75%
AAL220218P000050002021-12-29 9:53AM EST5.000.010.000.030.00-174181.25%
AAL220218P000060002022-01-14 12:45PM EST6.000.010.000.03-0.02-66.67%1113156.25%
AAL220218P000070002021-12-31 12:59PM EST7.000.040.000.030.00-1396135.94%
AAL220218P000080002021-12-16 1:09PM EST8.000.010.000.03-0.05-83.33%1866118.75%
AAL220218P000090002022-01-14 1:12PM EST9.000.010.000.03-0.02-66.67%1,808425103.13%
AAL220218P000100002022-01-13 3:03PM EST10.000.030.000.030.00-541,06889.06%
AAL220218P000110002022-01-12 2:15PM EST11.000.050.030.040.00-1,0022,58086.72%
AAL220218P000120002022-01-14 3:32PM EST12.000.030.030.05-0.02-40.00%5202,31875.39%
AAL220218P000130002022-01-14 9:30AM EST13.000.050.060.07-0.01-16.67%304,35769.14%
AAL220218P000140002022-01-14 1:47PM EST14.000.100.100.11+0.03+42.86%1314,85963.48%
AAL220218P000150002022-01-14 3:47PM EST15.000.160.160.17+0.02+14.29%16614,62557.42%
AAL220218P000160002022-01-14 3:57PM EST16.000.280.280.29+0.10+55.56%1,47217,65653.22%
AAL220218P000170002022-01-14 3:51PM EST17.000.480.480.50+0.14+41.18%57517,29650.39%
AAL220218P000180002022-01-14 3:53PM EST18.000.840.830.85+0.23+37.70%48622,00248.54%
AAL220218P000190002022-01-14 3:48PM EST19.001.321.341.37+0.32+32.00%31222,27748.05%
AAL220218P000200002022-01-14 3:50PM EST20.001.992.002.04+0.43+27.56%1789,70848.24%
AAL220218P000210002022-01-14 12:09PM EST21.002.772.772.85+0.55+24.77%233,26050.00%
AAL220218P000220002022-01-14 2:42PM EST22.003.613.653.75+0.57+18.75%222,17953.32%
AAL220218P000230002022-01-14 3:26PM EST23.004.554.554.70-0.10-2.15%10854350.78%
AAL220218P000240002022-01-13 12:11PM EST24.005.585.555.65+1.03+22.64%10037454.88%
AAL220218P000250002022-01-14 11:50AM EST25.006.416.506.65+0.54+9.20%114657.42%
AAL220218P000260002022-01-13 3:46PM EST26.006.827.457.600.00-59750.00%
AAL220218P000270002021-12-21 10:16AM EST27.008.808.508.600.00-12263.28%
AAL220218P000280002021-12-28 9:34AM EST28.009.909.459.600.00-13559.38%
AAL220218P000290002021-12-21 10:21AM EST29.0010.7010.4510.600.00-1963.28%
AAL220218P000300002022-01-13 1:01PM EST30.0010.5011.4011.550.00-135377.34%
AAL220218P000310002021-12-29 10:29AM EST31.0012.8812.4512.550.00-17181.25%
AAL220218P000320002022-01-12 2:42PM EST32.0013.5513.4013.550.00-1485.16%
AAL220218P000330002021-12-21 10:08AM EST33.0014.1014.4514.55-0.65-4.41%12089.06%
AAL220218P000340002021-11-30 10:43AM EST34.0016.7515.9016.000.00--1146.68%
AAL220218P000350002021-12-17 11:46AM EST35.0017.8516.4516.550.00-23096.88%